五方光电[002962]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.11 |
50 |
50 |
集合竞价 |
| 09:16:21 |
11.12 |
50 |
50 |
集合竞价 |
| 09:19:12 |
11.13 |
50 |
50 |
集合竞价 |
| 09:20:00 |
11.14 |
50 |
50 |
集合竞价 |
| 09:21:12 |
11.14 |
50 |
50 |
集合竞价 |
| 09:23:09 |
11.14 |
51 |
51 |
集合竞价 |
| 09:23:18 |
11.14 |
51 |
51 |
集合竞价 |
| 09:24:12 |
11.14 |
51 |
51 |
集合竞价 |
| 09:24:21 |
11.15 |
60 |
60 |
集合竞价 |
| 09:24:30 |
11.15 |
60 |
60 |
集合竞价 |
| 09:24:39 |
11.14 |
76 |
76 |
集合竞价 |
| 09:24:48 |
11.14 |
96 |
96 |
集合竞价 |
| 09:24:57 |
11.11 |
173 |
173 |
集合竞价 |
| 09:25:00 |
11.1 |
187 |
360 |
买入 |
| 09:30:03 |
11.09 |
151 |
511 |
买入 |
| 09:30:06 |
10.93 |
201 |
712 |
卖出 |
| 09:30:09 |
10.93 |
38 |
750 |
买入 |
| 09:30:12 |
11.07 |
29 |
779 |
卖出 |
| 09:30:15 |
11.07 |
49 |
828 |
卖出 |
| 09:30:18 |
11.09 |
26 |
854 |
买入 |
| 09:30:21 |
11.1 |
26 |
880 |
买入 |
| 09:30:24 |
11.1 |
27 |
907 |
买入 |
| 09:30:27 |
11.1 |
24 |
931 |
买入 |
| 09:30:30 |
11.1 |
17 |
948 |
买入 |
| 09:30:33 |
11.1 |
1 |
949 |
买入 |
| 09:30:36 |
11.11 |
1 |
950 |
买入 |
| 09:30:39 |
11.13 |
26 |
976 |
买入 |
| 09:30:42 |
11.08 |
28 |
1004 |
卖出 |
| 09:30:45 |
11.13 |
29 |
1033 |
买入 |
| 09:30:48 |
11.12 |
2 |
1035 |
卖出 |
| 09:30:51 |
11.12 |
2 |
1037 |
卖出 |
| 09:30:54 |
11.13 |
13 |
1050 |
买入 |
| 09:30:57 |
11.12 |
35 |
1085 |
卖出 |
| 09:31:03 |
11.12 |
1 |
1086 |
买入 |
| 09:31:06 |
11.11 |
16 |
1102 |
卖出 |
| 09:31:09 |
11.1 |
2 |
1104 |
买入 |
| 09:31:12 |
11.11 |
1 |
1105 |
买入 |
| 09:31:15 |
11.12 |
2 |
1107 |
买入 |
| 09:31:18 |
11.12 |
18 |
1125 |
买入 |
| 09:31:21 |
11.1 |
2 |
1127 |
卖出 |
| 09:31:27 |
11.1 |
17 |
1144 |
卖出 |
| 09:31:33 |
11.1 |
5 |
1149 |
买入 |
| 09:31:36 |
11.07 |
26 |
1175 |
卖出 |
| 09:31:39 |
11.1 |
20 |
1195 |
买入 |
| 09:31:42 |
11.12 |
17 |
1212 |
买入 |
| 09:31:45 |
11.12 |
2 |
1214 |
买入 |
| 09:31:48 |
11.12 |
51 |
1265 |
买入 |
| 09:31:51 |
11.12 |
30 |
1295 |
买入 |
| 09:31:54 |
11.12 |
11 |
1306 |
卖出 |
| 09:31:57 |
11.1 |
76 |
1382 |
卖出 |
| 09:32:06 |
11.15 |
96 |
1478 |
买入 |
| 09:32:09 |
11.17 |
33 |
1511 |
买入 |
| 09:32:12 |
11.17 |
9 |
1520 |
买入 |
| 09:32:15 |
11.15 |
5 |
1525 |
买入 |
| 09:32:18 |
11.15 |
5 |
1530 |
卖出 |
| 09:32:21 |
11.15 |
1 |
1531 |
买入 |
| 09:32:24 |
11.17 |
9 |
1540 |
买入 |
| 09:32:27 |
11.17 |
5 |
1545 |
买入 |
| 09:32:30 |
11.17 |
21 |
1566 |
卖出 |
| 09:32:33 |
11.17 |
10 |
1576 |
卖出 |
| 09:32:36 |
11.17 |
9 |
1585 |
买入 |
| 09:32:39 |
11.17 |
44 |
1629 |
卖出 |
| 09:32:42 |
11.19 |
14 |
1643 |
买入 |
| 09:32:45 |
11.19 |
24 |
1667 |
卖出 |
| 09:32:48 |
11.19 |
37 |
1704 |
买入 |
| 09:32:51 |
11.2 |
41 |
1745 |
买入 |
| 09:32:54 |
11.2 |
30 |
1775 |
买入 |
| 09:32:57 |
11.2 |
5 |
1780 |
买入 |
| 09:33:03 |
11.2 |
6 |
1786 |
买入 |
| 09:33:06 |
11.21 |
13 |
1799 |
买入 |
| 09:33:09 |
11.21 |
14 |
1813 |
卖出 |
| 09:33:12 |
11.2 |
159 |
1972 |
卖出 |
| 09:33:15 |
11.2 |
52 |
2024 |
卖出 |
| 09:33:18 |
11.22 |
19 |
2043 |
买入 |
| 09:33:27 |
11.2 |
12 |
2055 |
买入 |
| 09:33:33 |
11.2 |
16 |
2071 |
买入 |
| 09:33:36 |
11.2 |
1 |
2072 |
卖出 |
| 09:33:39 |
11.15 |
107 |
2179 |
卖出 |
| 09:33:42 |
11.15 |
6 |
2185 |
卖出 |
| 09:33:45 |
11.22 |
100 |
2285 |
买入 |
| 09:33:57 |
11.19 |
9 |
2294 |
买入 |
| 09:34:00 |
11.21 |
422 |
2716 |
买入 |
| 09:34:03 |
11.2 |
5 |
2721 |
卖出 |
| 09:34:06 |
11.2 |
10 |
2731 |
卖出 |
| 09:34:12 |
11.22 |
9 |
2740 |
买入 |
| 09:34:18 |
11.21 |
10 |
2750 |
买入 |
| 09:34:21 |
11.21 |
11 |
2761 |
买入 |
| 09:34:24 |
11.21 |
3 |
2764 |
买入 |
| 09:34:30 |
11.2 |
5 |
2769 |
卖出 |
| 09:34:33 |
11.2 |
18 |
2787 |
卖出 |
| 09:34:36 |
11.19 |
30 |
2817 |
卖出 |
| 09:34:42 |
11.2 |
6 |
2823 |
买入 |
| 09:34:48 |
11.19 |
15 |
2838 |
卖出 |
| 09:34:57 |
11.2 |
5 |
2843 |
买入 |
| 09:35:00 |
11.2 |
50 |
2893 |
买入 |
| 09:35:03 |
11.2 |
5 |
2898 |
买入 |
| 09:35:06 |
11.18 |
73 |
2971 |
卖出 |
| 09:35:15 |
11.18 |
2 |
2973 |
卖出 |
| 09:35:18 |
11.18 |
10 |
2983 |
卖出 |
| 09:35:21 |
11.18 |
5 |
2988 |
买入 |
| 09:35:24 |
11.18 |
27 |
3015 |
买入 |
| 09:35:27 |
11.21 |
12 |
3027 |
买入 |
| 09:35:30 |
11.21 |
5 |
3032 |
买入 |
| 09:35:39 |
11.2 |
4 |
3036 |
买入 |
| 09:35:45 |
11.2 |
59 |
3095 |
买入 |
| 09:35:57 |
11.23 |
113 |
3208 |
买入 |
| 09:36:00 |
11.2 |
11 |
3219 |
卖出 |
| 09:36:03 |
11.23 |
28 |
3247 |
买入 |
| 09:36:06 |
11.24 |
48 |
3295 |
买入 |
| 09:36:09 |
11.25 |
12 |
3307 |
买入 |
| 09:36:12 |
11.24 |
4 |
3311 |
卖出 |
| 09:36:15 |
11.24 |
5 |
3316 |
卖出 |
| 09:36:18 |
11.23 |
104 |
3420 |
卖出 |
| 09:36:21 |
11.2 |
56 |
3476 |
卖出 |
| 09:36:24 |
11.21 |
112 |
3588 |
买入 |
| 09:36:27 |
11.21 |
4 |
3592 |
买入 |
| 09:36:30 |
11.21 |
105 |
3697 |
买入 |
| 09:36:33 |
11.21 |
13 |
3710 |
卖出 |
| 09:36:39 |
11.21 |
13 |
3723 |
卖出 |
| 09:36:42 |
11.22 |
2 |
3725 |
买入 |
| 09:36:45 |
11.23 |
12 |
3737 |
买入 |
| 09:36:48 |
11.22 |
11 |
3748 |
卖出 |
| 09:36:51 |
11.22 |
2 |
3750 |
卖出 |
| 09:37:00 |
11.22 |
9 |
3759 |
卖出 |
| 09:37:06 |
11.23 |
2 |
3761 |
买入 |
| 09:37:12 |
11.22 |
12 |
3773 |
卖出 |
| 09:37:15 |
11.22 |
80 |
3853 |
卖出 |
| 09:37:18 |
11.23 |
24 |
3877 |
买入 |
| 09:37:24 |
11.23 |
5 |
3882 |
买入 |
| 09:37:27 |
11.23 |
10 |
3892 |
买入 |
| 09:37:33 |
11.23 |
9 |
3901 |
买入 |
| 09:37:36 |
11.23 |
2 |
3903 |
买入 |
| 09:37:42 |
11.21 |
3 |
3906 |
卖出 |
| 09:37:45 |
11.21 |
2 |
3908 |
卖出 |
| 09:37:48 |
11.21 |
12 |
3920 |
卖出 |
| 09:37:51 |
11.21 |
1 |
3921 |
卖出 |
| 09:37:54 |
11.23 |
1 |
3922 |
买入 |
| 09:37:57 |
11.22 |
1 |
3923 |
卖出 |
| 09:38:03 |
11.22 |
10 |
3933 |
买入 |
| 09:38:06 |
11.21 |
6 |
3939 |
卖出 |
| 09:38:09 |
11.21 |
3 |
3942 |
卖出 |
| 09:38:12 |
11.22 |
5 |
3947 |
买入 |
| 09:38:21 |
11.2 |
116 |
4063 |
卖出 |
| 09:38:24 |
11.2 |
29 |
4092 |
卖出 |
| 09:38:27 |
11.19 |
19 |
4111 |
卖出 |
| 09:38:30 |
11.19 |
16 |
4127 |
卖出 |
| 09:38:33 |
11.18 |
7 |
4134 |
卖出 |
| 09:38:36 |
11.18 |
61 |
4195 |
卖出 |
| 09:38:39 |
11.18 |
3 |
4198 |
卖出 |
| 09:38:42 |
11.18 |
14 |
4212 |
买入 |
| 09:38:45 |
11.17 |
1 |
4213 |
卖出 |
| 09:38:48 |
11.18 |
10 |
4223 |
买入 |
| 09:38:54 |
11.17 |
17 |
4240 |
卖出 |
| 09:39:03 |
11.18 |
59 |
4299 |
卖出 |
| 09:39:06 |
11.19 |
12 |
4311 |
买入 |
| 09:39:12 |
11.19 |
6 |
4317 |
卖出 |
| 09:39:15 |
11.19 |
10 |
4327 |
买入 |
| 09:39:24 |
11.18 |
3 |
4330 |
卖出 |
| 09:39:30 |
11.19 |
17 |
4347 |
买入 |
| 09:39:33 |
11.18 |
4 |
4351 |
卖出 |
| 09:39:36 |
11.18 |
2 |
4353 |
卖出 |
| 09:39:39 |
11.15 |
100 |
4453 |
卖出 |
| 09:39:42 |
11.15 |
2 |
4455 |
卖出 |
| 09:39:51 |
11.15 |
1 |
4456 |
卖出 |
| 09:39:54 |
11.15 |
1 |
4457 |
卖出 |
| 09:39:57 |
11.15 |
3 |
4460 |
卖出 |
| 09:40:00 |
11.15 |
33 |
4493 |
卖出 |
| 09:40:03 |
11.15 |
10 |
4503 |
买入 |
| 09:40:06 |
11.14 |
5 |
4508 |
卖出 |
| 09:40:12 |
11.13 |
5 |
4513 |
卖出 |
| 09:40:15 |
11.13 |
12 |
4525 |
卖出 |
| 09:40:18 |
11.13 |
1 |
4526 |
卖出 |
| 09:40:21 |
11.13 |
60 |
4586 |
卖出 |
| 09:40:24 |
11.13 |
2 |
4588 |
卖出 |
| 09:40:27 |
11.13 |
3 |
4591 |
买入 |
| 09:40:30 |
11.12 |
44 |
4635 |
卖出 |
| 09:40:48 |
11.11 |
31 |
4666 |
卖出 |
| 09:40:54 |
11.12 |
122 |
4788 |
买入 |
| 09:40:57 |
11.11 |
44 |
4832 |
卖出 |
| 09:41:00 |
11.12 |
11 |
4843 |
卖出 |
| 09:41:06 |
11.11 |
5 |
4848 |
卖出 |
| 09:41:09 |
11.11 |
3 |
4851 |
买入 |
| 09:41:21 |
11.11 |
3 |
4854 |
买入 |
| 09:41:33 |
11.1 |
28 |
4882 |
卖出 |
| 09:41:45 |
11.1 |
50 |
4932 |
买入 |
| 09:41:51 |
11.09 |
1 |
4933 |
卖出 |
| 09:42:00 |
11.09 |
8 |
4941 |
卖出 |
| 09:42:03 |
11.1 |
9 |
4950 |
买入 |
| 09:42:06 |
11.1 |
1 |
4951 |
买入 |
| 09:42:12 |
11.1 |
1 |
4952 |
买入 |
| 09:42:15 |
11.09 |
60 |
5012 |
卖出 |
| 09:42:18 |
11.09 |
1 |
5013 |
卖出 |
| 09:42:21 |
11.09 |
3 |
5016 |
卖出 |
| 09:42:36 |
11.09 |
48 |
5064 |
卖出 |
| 09:42:39 |
11.09 |
4 |
5068 |
买入 |
| 09:42:45 |
11.08 |
26 |
5094 |
卖出 |
| 09:42:51 |
11.08 |
22 |
5116 |
卖出 |
| 09:42:57 |
11.08 |
150 |
5266 |
买入 |
| 09:43:03 |
11.07 |
1 |
5267 |
卖出 |
| 09:43:06 |
11 |
50 |
5317 |
卖出 |
| 09:43:12 |
11.07 |
1 |
5318 |
买入 |
| 09:43:18 |
11.05 |
1 |
5319 |
卖出 |
| 09:43:21 |
11.05 |
29 |
5348 |
买入 |
| 09:43:24 |
11.05 |
44 |
5392 |
买入 |
| 09:43:27 |
11.05 |
41 |
5433 |
买入 |
| 09:43:30 |
11.05 |
6 |
5439 |
买入 |
| 09:43:39 |
11.05 |
20 |
5459 |
卖出 |
| 09:43:45 |
11.05 |
24 |
5483 |
卖出 |
| 09:43:48 |
11.05 |
4 |
5487 |
买入 |
| 09:44:00 |
11.03 |
6 |
5493 |
卖出 |
| 09:44:06 |
11.03 |
1 |
5494 |
买入 |
| 09:44:12 |
11.02 |
54 |
5548 |
买入 |
| 09:44:15 |
11.04 |
136 |
5684 |
买入 |
| 09:44:18 |
11.05 |
6 |
5690 |
买入 |
| 09:44:24 |
11.06 |
14 |
5704 |
买入 |
| 09:44:27 |
11.04 |
2 |
5706 |
卖出 |
| 09:44:33 |
11.04 |
1 |
5707 |
卖出 |
| 09:44:39 |
11.04 |
20 |
5727 |
买入 |
| 09:45:18 |
11.02 |
6 |
5733 |
卖出 |
| 09:45:27 |
11.02 |
2 |
5735 |
卖出 |
| 09:45:42 |
11.02 |
5 |
5740 |
卖出 |
| 09:45:45 |
11.02 |
1 |
5741 |
买入 |
| 09:45:51 |
11.02 |
1 |
5742 |
买入 |
| 09:45:54 |
11.02 |
3 |
5745 |
买入 |
| 09:46:03 |
10.95 |
382 |
6127 |
卖出 |
| 09:46:09 |
11.02 |
133 |
6260 |
买入 |
| 09:46:36 |
11.02 |
5 |
6265 |
卖出 |
| 09:46:39 |
11.02 |
5 |
6270 |
卖出 |
| 09:46:42 |
11.02 |
13 |
6283 |
卖出 |
| 09:46:45 |
11.02 |
2 |
6285 |
卖出 |
| 09:46:48 |
11.02 |
1 |
6286 |
卖出 |
| 09:46:51 |
11.02 |
5 |
6291 |
卖出 |
| 09:46:57 |
11.02 |
1 |
6292 |
买入 |
| 09:47:00 |
11.02 |
4 |
6296 |
买入 |
| 09:47:03 |
11.02 |
6 |
6302 |
买入 |
| 09:47:27 |
11.01 |
6 |
6308 |
卖出 |
| 09:47:30 |
11.01 |
4 |
6312 |
买入 |
| 09:47:36 |
11 |
11 |
6323 |
卖出 |
| 09:47:39 |
11 |
8 |
6331 |
买入 |
| 09:47:42 |
11 |
16 |
6347 |
卖出 |
| 09:47:51 |
11.01 |
4 |
6351 |
买入 |
| 09:47:54 |
11.01 |
4 |
6355 |
买入 |
| 09:48:06 |
11.01 |
3 |
6358 |
卖出 |
| 09:48:09 |
11.01 |
1 |
6359 |
买入 |
| 09:48:15 |
11.01 |
10 |
6369 |
买入 |
| 09:48:18 |
11.01 |
10 |
6379 |
买入 |
| 09:48:21 |
11 |
13 |
6392 |
卖出 |
| 09:48:24 |
11.01 |
1 |
6393 |
买入 |
| 09:48:27 |
11.01 |
1 |
6394 |
买入 |
| 09:48:30 |
11 |
4 |
6398 |
卖出 |
| 09:48:33 |
11 |
5 |
6403 |
卖出 |
| 09:48:36 |
11 |
236 |
6639 |
卖出 |
| 09:48:42 |
10.99 |
10 |
6649 |
卖出 |
| 09:48:48 |
11 |
1 |
6650 |
买入 |
| 09:48:51 |
11 |
1 |
6651 |
买入 |
| 09:48:54 |
11 |
7 |
6658 |
买入 |
| 09:49:00 |
10.99 |
8 |
6666 |
卖出 |
| 09:49:06 |
10.99 |
4 |
6670 |
卖出 |
| 09:49:18 |
11 |
7 |
6677 |
买入 |
| 09:49:27 |
10.99 |
4 |
6681 |
卖出 |
| 09:49:33 |
11 |
5 |
6686 |
买入 |
| 09:49:54 |
11 |
10 |
6696 |
买入 |
| 09:50:03 |
10.99 |
5 |
6701 |
卖出 |
| 09:50:06 |
10.98 |
10 |
6711 |
卖出 |
| 09:50:15 |
11 |
4 |
6715 |
买入 |
| 09:50:18 |
11 |
2 |
6717 |
买入 |
| 09:50:21 |
10.98 |
3 |
6720 |
卖出 |
| 09:50:33 |
10.98 |
11 |
6731 |
卖出 |
| 09:50:42 |
10.99 |
1 |
6732 |
卖出 |
| 09:50:48 |
11 |
4 |
6736 |
买入 |
| 09:50:51 |
11 |
13 |
6749 |
买入 |
| 09:50:57 |
11.01 |
1 |
6750 |
买入 |
| 09:51:00 |
11.01 |
3 |
6753 |
买入 |
| 09:51:03 |
10.99 |
7 |
6760 |
卖出 |
| 09:51:06 |
10.99 |
28 |
6788 |
买入 |
| 09:51:24 |
11 |
17 |
6805 |
买入 |
| 09:51:33 |
11 |
18 |
6823 |
卖出 |
| 09:51:45 |
10.96 |
300 |
7123 |
卖出 |
| 09:51:48 |
11 |
8 |
7131 |
买入 |
| 09:51:51 |
11 |
2 |
7133 |
买入 |
| 09:52:03 |
11 |
8 |
7141 |
卖出 |
| 09:52:06 |
10.99 |
10 |
7151 |
卖出 |
| 09:52:09 |
10.99 |
8 |
7159 |
卖出 |
| 09:52:57 |
11 |
1 |
7160 |
买入 |
| 09:53:09 |
11 |
16 |
7176 |
买入 |
| 09:53:42 |
11 |
385 |
7561 |
买入 |
| 09:53:45 |
11.01 |
21 |
7582 |
买入 |
| 09:53:48 |
11.03 |
86 |
7668 |
买入 |
| 09:53:57 |
11.04 |
20 |
7688 |
买入 |
| 09:54:00 |
11.02 |
5 |
7693 |
卖出 |
| 09:54:24 |
11.02 |
1 |
7694 |
卖出 |
| 09:54:27 |
11.04 |
2 |
7696 |
买入 |
| 09:54:30 |
11.04 |
1 |
7697 |
买入 |
| 09:54:39 |
11.03 |
10 |
7707 |
卖出 |
| 09:54:42 |
11.03 |
1 |
7708 |
卖出 |
| 09:54:54 |
11.04 |
1 |
7709 |
买入 |
| 09:55:06 |
11.03 |
7 |
7716 |
卖出 |
| 09:55:09 |
11.04 |
14 |
7730 |
买入 |
| 09:55:15 |
11.03 |
2 |
7732 |
卖出 |
| 09:55:18 |
11.03 |
11 |
7743 |
买入 |